Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gp Strategies Corp (NY: GPX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2006 7.250 7.300 7.020 7.200 22,400 -0.05(-0.69%)
Feb 27, 2006 7.300 7.430 7.180 7.250 10,400 -0.01(-0.14%)
Feb 24, 2006 7.230 7.300 7.200 7.260 17,100 +0.01(+0.14%)
Feb 23, 2006 7.510 7.530 7.170 7.250 121,300 -0.25(-3.33%)
Feb 22, 2006 7.220 7.500 7.220 7.500 49,700 +0.20(+2.74%)
Feb 21, 2006 7.300 7.420 7.261 7.300 10,100 +0.06(+0.83%)
Feb 17, 2006 7.240 7.300 7.200 7.240 16,600 -0.03(-0.41%)
Feb 16, 2006 7.260 7.290 7.210 7.270 10,100 +0.00(+0.00%)
Feb 15, 2006 7.270 7.290 7.200 7.270 16,900 -0.02(-0.27%)
Feb 14, 2006 7.250 7.320 7.110 7.290 52,400 -0.01(-0.14%)
Feb 13, 2006 7.070 7.300 7.070 7.300 61,900 -0.08(-1.08%)
Feb 10, 2006 7.400 7.400 7.300 7.380 31,700 +0.02(+0.27%)
Feb 09, 2006 7.380 7.380 7.240 7.360 14,100 -0.08(-1.08%)
Feb 08, 2006 7.460 7.500 7.400 7.440 7,200 -0.01(-0.13%)
Feb 07, 2006 7.450 7.470 7.400 7.450 12,400 -0.02(-0.27%)
Feb 06, 2006 7.470 7.500 7.470 7.470 22,400 +0.00(+0.00%)
Feb 03, 2006 7.480 7.500 7.470 7.470 42,900 -0.01(-0.13%)
Feb 02, 2006 7.480 7.510 7.470 7.480 173,100 +0.02(+0.27%)
Feb 01, 2006 7.480 7.490 7.400 7.460 12,900 -0.02(-0.27%)
Jan 31, 2006 7.500 7.500 7.390 7.480 50,600 -0.02(-0.27%)
Jan 30, 2006 7.500 7.550 7.490 7.500 187,600 +0.00(+0.00%)
Jan 27, 2006 7.580 7.600 7.460 7.500 89,600 -0.05(-0.66%)
Jan 26, 2006 7.270 7.650 7.270 7.550 132,800 +0.35(+4.86%)
Jan 25, 2006 7.050 7.349 7.050 7.200 370,000 +0.20(+2.86%)
Jan 24, 2006 7.000 7.050 6.980 7.000 115,600 -0.06(-0.85%)
Jan 23, 2006 7.220 7.220 7.060 7.060 69,900 -0.14(-1.94%)
Jan 20, 2006 7.300 7.550 7.200 7.200 212,700 -0.10(-1.37%)
Jan 19, 2006 7.220 7.320 7.170 7.300 15,500 +0.10(+1.39%)
Jan 18, 2006 7.410 7.410 7.131 7.200 29,500 -0.22(-2.96%)
Jan 17, 2006 7.420 7.450 7.420 7.420 12,800 +0.00(+0.00%)
Jan 13, 2006 7.450 7.450 7.410 7.420 14,200 -0.03(-0.40%)
Jan 12, 2006 7.490 7.490 7.400 7.450 41,900 -0.04(-0.53%)
Jan 11, 2006 7.560 7.560 7.480 7.490 22,600 -0.10(-1.30%)
Jan 10, 2006 7.500 7.620 7.500 7.589 21,300 -0.04(-0.54%)
Jan 09, 2006 7.650 7.690 7.610 7.630 9,400 -0.08(-1.04%)
Jan 06, 2006 7.690 7.800 7.690 7.710 14,500 -0.01(-0.13%)
Jan 05, 2006 7.700 7.760 7.680 7.720 6,000 +0.06(+0.78%)
Jan 04, 2006 7.930 7.990 7.640 7.660 22,900 -0.33(-4.13%)
Jan 03, 2006 8.150 8.150 7.960 7.990 13,800 -0.17(-2.08%)
Dec 30, 2005 8.210 8.210 8.090 8.160 104,800 -0.05(-0.61%)
Dec 29, 2005 7.640 8.210 7.640 8.210 93,100 +0.47(+6.07%)
Dec 28, 2005 7.810 7.840 7.500 7.740 142,900 -0.17(-2.15%)
Dec 27, 2005 7.890 7.910 7.750 7.910 20,900 +0.01(+0.13%)
Dec 23, 2005 7.900 7.930 7.800 7.900 20,600 -0.03(-0.38%)
Dec 22, 2005 7.900 7.930 7.770 7.930 87,600 +0.00(+0.00%)
Dec 21, 2005 7.950 8.070 7.720 7.930 43,300 +0.01(+0.13%)
Dec 20, 2005 7.640 8.000 7.590 7.920 28,000 +0.33(+4.35%)
Dec 19, 2005 7.330 7.690 7.330 7.590 24,900 +0.24(+3.27%)
Dec 16, 2005 7.300 7.350 7.250 7.350 163,800 +0.00(+0.00%)
Dec 15, 2005 7.170 7.350 7.100 7.350 19,400 +0.17(+2.37%)
Dec 14, 2005 6.980 7.180 6.940 7.180 13,900 +0.23(+3.31%)
Dec 13, 2005 6.980 6.980 6.910 6.950 13,000 -0.03(-0.43%)
Dec 12, 2005 7.000 7.000 6.950 6.980 13,800 -0.02(-0.29%)
Dec 09, 2005 6.980 7.000 6.920 7.000 17,700 +0.02(+0.29%)
Dec 08, 2005 6.900 7.000 6.900 6.980 39,800 +0.00(+0.00%)
Dec 07, 2005 7.070 7.070 6.920 6.980 26,900 -0.09(-1.27%)
Dec 06, 2005 7.150 7.150 7.010 7.070 28,700 -0.09(-1.26%)
Dec 05, 2005 7.150 7.249 7.130 7.160 23,500 +0.01(+0.14%)
Dec 02, 2005 7.150 7.320 7.120 7.150 272,600 +0.01(+0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.